HEROMOTOCO

Hero Motocorp Limited

5817 -129.50 (-2.18%)

L: 5782 H: 5971

Back to Option Chain

Historical option data for HEROMOTOCO
17 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

HEROMOTOCO 30-DEC-2025 4800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5817.00	1455.7 ₹ 2,18,355	-74.3 -11145.00	-	0 0	0 0	8 1,200
16 Dec	5946.50	1455.7 ₹ 2,18,355	-74.3 -11145.00	-	0 0	0 0	8 1,200

12 Dec	5960.00	1455.7 ₹ 2,18,355	-74.3 -11145.00	-	0 0	0 0	8 1,200
11 Dec	5979.50	1455.7 ₹ 2,18,355	-74.3 -11145.00	-	0 0	0 0	8 1,200
10 Dec	5945.50	1455.7 ₹ 2,18,355	-74.3 -11145.00	-	0 0	0 0	8 1,200
9 Dec	6001.00	1455.7 ₹ 2,18,355	-74.3 -11145.00	-	0 0	0 0	0 0
8 Dec	6167.00	1455.7 ₹ 2,18,355	-74.3 -11145.00	-	3 450	0 0	8 1,200
4 Dec	6340.00	1530 ₹ 2,29,500	315 47250.00	-	3 450	0 0	8 1,200
3 Dec	6211.50	1215 ₹ 1,82,250	395.65 59347.50	-	0 0	0 0	0 0
28 Nov	6174.50	1215 ₹ 1,82,250	395.65 59347.50	-	0 0	0 0	0 0
27 Nov	6151.00	1215 ₹ 1,82,250	395.65 59347.50	-	0 0	0 0	0 0
26 Nov	6136.50	1215 ₹ 1,82,250	395.65 59347.50	-	0 0	0 0	0 0
25 Nov	6081.50	1215 ₹ 1,82,250	395.65 59347.50	-	0 0	8 1,200	0 0
24 Nov	5982.00	1215 ₹ 1,82,250	395.65 59347.50	-	8 1,200	6 900	6 900
14 Nov	5538.50	819.35 ₹ 1,22,902.5	0 0.00	-	0 0	0 0	0 0
12 Nov	5534.00	819.35 ₹ 1,22,902.5	0 0.00	-	0 0	0 0	0 0
11 Nov	5417.50	819.35 ₹ 1,22,902.5	0 0.00	-	0 0	0 0	0 0
7 Nov	5296.00	819.35 ₹ 1,22,902.5	0 0.00	-	0 0	0 0	0 0

For Hero Motocorp Limited - strike price 4800 expiring on 30DEC2025

Delta for 4800 CE is -

Historical price for 4800 CE is as follows

On 17 Dec HEROMOTOCO was trading at 5817.00. The strike last trading price was 1455.7, which was -74.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 16 Dec HEROMOTOCO was trading at 5946.50. The strike last trading price was 1455.7, which was -74.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 12 Dec HEROMOTOCO was trading at 5960.00. The strike last trading price was 1455.7, which was -74.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 11 Dec HEROMOTOCO was trading at 5979.50. The strike last trading price was 1455.7, which was -74.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 10 Dec HEROMOTOCO was trading at 5945.50. The strike last trading price was 1455.7, which was -74.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 9 Dec HEROMOTOCO was trading at 6001.00. The strike last trading price was 1455.7, which was -74.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec HEROMOTOCO was trading at 6167.00. The strike last trading price was 1455.7, which was -74.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 4 Dec HEROMOTOCO was trading at 6340.00. The strike last trading price was 1530, which was 315 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 3 Dec HEROMOTOCO was trading at 6211.50. The strike last trading price was 1215, which was 395.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov HEROMOTOCO was trading at 6174.50. The strike last trading price was 1215, which was 395.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov HEROMOTOCO was trading at 6151.00. The strike last trading price was 1215, which was 395.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov HEROMOTOCO was trading at 6136.50. The strike last trading price was 1215, which was 395.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov HEROMOTOCO was trading at 6081.50. The strike last trading price was 1215, which was 395.65 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 24 Nov HEROMOTOCO was trading at 5982.00. The strike last trading price was 1215, which was 395.65 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

On 14 Nov HEROMOTOCO was trading at 5538.50. The strike last trading price was 819.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov HEROMOTOCO was trading at 5534.00. The strike last trading price was 819.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov HEROMOTOCO was trading at 5417.50. The strike last trading price was 819.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov HEROMOTOCO was trading at 5296.00. The strike last trading price was 819.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

HEROMOTOCO 30DEC2025 4800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5817.00	1 ₹ 150	0.05 7.50	-	0 0	0 0	14 2,100
16 Dec	5946.50	1 ₹ 150	0.05 7.50	-	0 0	0 0	14 2,100
12 Dec	5960.00	0.95 ₹ 142.5	0.25 37.50	39.90	2 300	1 150	11 1,650
11 Dec	5979.50	0.7 ₹ 105	-0.3 -45.00	-	0 0	0 0	10 1,500
10 Dec	5945.50	0.7 ₹ 105	-0.3 -45.00	-	0 0	0 0	10 1,500
9 Dec	6001.00	0.7 ₹ 105	-0.3 -45.00	36.87	4 600	2 300	9 1,350
8 Dec	6167.00	1 ₹ 150	-0.1 -15.00	41.36	1 150	0 0	8 1,200
4 Dec	6340.00	1.1 ₹ 165	0 0.00	-	0 0	0 0	0 0
3 Dec	6211.50	1.1 ₹ 165	0 0.00	-	0 0	0 0	0 0
28 Nov	6174.50	1.1 ₹ 165	0 0.00	35.57	1 150	0 0	8 1,200
27 Nov	6151.00	1.1 ₹ 165	-23.85 -3577.50	-	0 0	6 900	0 0
26 Nov	6136.50	1.1 ₹ 165	-23.85 -3577.50	33.43	6 900	3 450	5 750
25 Nov	6081.50	24.95 ₹ 3,742.5	5.7 855.00	-	0 0	0 0	0 0
24 Nov	5982.00	24.95 ₹ 3,742.5	5.7 855.00	-	0 0	0 0	0 0
14 Nov	5538.50	24.95 ₹ 3,742.5	5.7 855.00	32.64	1 150	0 0	1 150
12 Nov	5534.00	19.25 ₹ 2,887.5	-3.75 -562.50	29.95	1 150	0 0	2 300
11 Nov	5417.50	23 ₹ 3,450	-7 -1050.00	28.03	2 300	0 0	2 300
7 Nov	5296.00	30 ₹ 4,500	-44.15 -6622.50	25.75	2 300	1 150	1 150

For Hero Motocorp Limited - strike price 4800 expiring on 30DEC2025

Delta for 4800 PE is -

Historical price for 4800 PE is as follows

On 17 Dec HEROMOTOCO was trading at 5817.00. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 16 Dec HEROMOTOCO was trading at 5946.50. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 12 Dec HEROMOTOCO was trading at 5960.00. The strike last trading price was 0.95, which was 0.25 higher than the previous day. The implied volatity was 39.90, the open interest changed by 1 which increased total open position to 11

On 11 Dec HEROMOTOCO was trading at 5979.50. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 10 Dec HEROMOTOCO was trading at 5945.50. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 9 Dec HEROMOTOCO was trading at 6001.00. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 36.87, the open interest changed by 2 which increased total open position to 9

On 8 Dec HEROMOTOCO was trading at 6167.00. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 41.36, the open interest changed by 0 which decreased total open position to 8

On 4 Dec HEROMOTOCO was trading at 6340.00. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec HEROMOTOCO was trading at 6211.50. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov HEROMOTOCO was trading at 6174.50. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 35.57, the open interest changed by 0 which decreased total open position to 8

On 27 Nov HEROMOTOCO was trading at 6151.00. The strike last trading price was 1.1, which was -23.85 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 26 Nov HEROMOTOCO was trading at 6136.50. The strike last trading price was 1.1, which was -23.85 lower than the previous day. The implied volatity was 33.43, the open interest changed by 3 which increased total open position to 5

On 25 Nov HEROMOTOCO was trading at 6081.50. The strike last trading price was 24.95, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov HEROMOTOCO was trading at 5982.00. The strike last trading price was 24.95, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov HEROMOTOCO was trading at 5538.50. The strike last trading price was 24.95, which was 5.7 higher than the previous day. The implied volatity was 32.64, the open interest changed by 0 which decreased total open position to 1

On 12 Nov HEROMOTOCO was trading at 5534.00. The strike last trading price was 19.25, which was -3.75 lower than the previous day. The implied volatity was 29.95, the open interest changed by 0 which decreased total open position to 2

On 11 Nov HEROMOTOCO was trading at 5417.50. The strike last trading price was 23, which was -7 lower than the previous day. The implied volatity was 28.03, the open interest changed by 0 which decreased total open position to 2

On 7 Nov HEROMOTOCO was trading at 5296.00. The strike last trading price was 30, which was -44.15 lower than the previous day. The implied volatity was 25.75, the open interest changed by 1 which increased total open position to 1

Related Pages for HEROMOTOCO

HEROMOTOCO

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD